Fortinet, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	22.370	23.300	22.370	23.220	4.644	9,846,635
2012-06-28	22.350	22.600	21.650	21.990	4.398	6,857,680
2012-06-27	22.080	22.780	21.980	22.680	4.536	6,072,070
2012-06-26	21.950	22.310	21.850	22.000	4.400	4,561,150
2012-06-25	22.130	22.450	21.780	21.920	4.384	4,451,500
2012-06-22	22.010	22.600	21.970	22.570	4.514	9,624,785
2012-06-21	22.570	22.740	21.830	21.940	4.388	7,154,920
2012-06-20	22.520	22.855	22.290	22.640	4.528	5,146,730
2012-06-19	22.320	23.270	22.220	22.470	4.494	13,322,490
2012-06-18	21.970	22.290	21.530	22.190	4.438	8,278,940
2012-06-15	21.150	22.170	21.040	22.130	4.426	11,701,330
2012-06-14	21.060	21.320	20.760	21.180	4.236	8,163,440
2012-06-13	21.730	21.790	21.120	21.190	4.238	10,745,520
2012-06-12	21.050	21.140	20.320	20.880	4.176	18,359,540
2012-06-11	21.950	22.210	20.920	20.970	4.194	5,497,845
2012-06-08	21.490	21.950	21.350	21.850	4.370	6,326,160
2012-06-07	21.940	22.000	21.400	21.620	4.324	11,728,945
2012-06-06	21.050	21.830	20.960	21.645	4.329	13,416,360
2012-06-05	20.320	20.830	20.320	20.770	4.154	13,191,110
2012-06-04	20.490	20.650	19.940	20.490	4.098	10,805,385
2012-06-01	20.780	20.810	20.360	20.410	4.082	10,805,985
2012-05-31	21.630	21.630	20.870	21.250	4.250	23,235,700
2012-05-30	21.550	21.830	21.213	21.560	4.312	8,981,655
2012-05-29	22.220	22.540	21.440	21.810	4.362	9,871,315
2012-05-25	21.350	21.990	21.060	21.840	4.368	14,463,965
2012-05-24	23.220	23.229	21.230	21.430	4.286	23,313,910
2012-05-23	23.000	23.260	22.310	23.170	4.634	8,376,370
2012-05-22	23.070	23.610	22.860	23.260	4.652	10,241,965
2012-05-21	22.440	23.090	21.640	23.060	4.612	14,193,520
2012-05-18	23.290	23.570	22.315	22.440	4.488	12,957,215
2012-05-17	24.150	24.230	23.250	23.290	4.658	10,704,570
2012-05-16	24.300	24.500	24.040	24.230	4.846	9,672,465
2012-05-15	23.810	24.300	23.780	24.020	4.804	10,393,625
2012-05-14	23.730	24.210	23.560	23.770	4.754	8,074,105
2012-05-11	23.720	24.340	23.640	24.190	4.838	12,831,825
2012-05-10	24.750	24.930	23.540	23.940	4.788	18,341,230
2012-05-09	24.510	24.970	24.260	24.700	4.940	8,804,840
2012-05-08	25.170	25.330	24.120	24.920	4.984	16,690,810
2012-05-07	25.170	25.445	24.900	25.210	5.042	8,742,030
2012-05-04	25.830	25.830	24.920	25.300	5.060	10,236,025
2012-05-03	26.290	26.390	25.512	26.040	5.208	9,148,610
2012-05-02	26.120	26.705	25.990	26.360	5.272	8,049,410
2012-05-01	26.140	26.980	25.930	26.410	5.282	14,128,000
2012-04-30	26.200	26.200	25.640	26.120	5.224	8,252,970
2012-04-27	26.070	26.370	25.480	26.220	5.244	9,942,845
2012-04-26	26.480	26.620	25.750	25.980	5.196	14,710,185
2012-04-25	27.370	27.500	26.220	26.440	5.288	24,682,225
2012-04-24	26.990	27.220	25.510	25.740	5.148	25,764,055
2012-04-23	26.480	26.500	25.700	26.420	5.284	14,674,085
2012-04-20	27.500	27.680	27.090	27.100	5.420	5,395,645
2012-04-19	27.740	28.070	27.210	27.480	5.496	4,338,855
2012-04-18	27.500	27.790	27.260	27.660	5.532	3,497,335
2012-04-17	27.260	27.690	26.940	27.550	5.510	5,132,780
2012-04-16	27.730	27.850	26.800	27.050	5.410	4,299,190
2012-04-13	27.590	28.040	27.370	27.500	5.500	6,528,865
2012-04-12	27.490	27.810	27.280	27.790	5.558	4,306,810
2012-04-11	27.450	27.980	27.080	27.280	5.456	7,763,685
2012-04-10	27.800	28.000	26.880	27.260	5.452	8,728,855
2012-04-09	27.980	28.100	27.610	27.880	5.576	9,960,890
2012-04-05	28.000	28.520	27.700	28.440	5.688	7,365,905

← NewerPage 61 of 71 · 4,259 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-06-23	5:1
2011-06-02	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.